ConnectM Technology Solutions, Inc. (CNTM)
OTCMKTS · Delayed Price · Currency is USD
6.99
+0.24 (3.56%)
At close: Jun 15, 2026
CNTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 7.00 | 7.00 | 6.75 | 6.75 | 6.75 | -3.57% | 1,953 |
| Jun 11, 2026 | 6.84 | 7.04 | 6.50 | 7.00 | 7.00 | 2.34% | 9,091 |
| Jun 10, 2026 | 6.95 | 6.95 | 6.23 | 6.84 | 6.84 | -1.30% | 3,729 |
| Jun 9, 2026 | 6.90 | 6.93 | 6.90 | 6.93 | 6.93 | - | 1,233 |
| Jun 8, 2026 | 6.90 | 6.93 | 6.48 | 6.93 | 6.93 | -0.29% | 2,108 |
| Jun 5, 2026 | 5.16 | 6.95 | 5.16 | 6.95 | 6.95 | 10.67% | 7,178 |
| Jun 4, 2026 | 5.80 | 6.30 | 4.54 | 6.28 | 6.28 | 9.22% | 11,537 |
| Jun 3, 2026 | 5.78 | 5.79 | 5.20 | 5.75 | 5.75 | -0.52% | 3,816 |
| Jun 2, 2026 | 5.85 | 5.85 | 5.35 | 5.78 | 5.78 | 7.72% | 4,826 |
| Jun 1, 2026 | 5.69 | 5.88 | 5.30 | 5.37 | 5.37 | -9.82% | 2,390 |
| May 29, 2026 | 5.35 | 5.96 | 4.88 | 5.95 | 5.95 | 11.21% | 5,477 |
| May 28, 2026 | 5.09 | 5.38 | 5.02 | 5.35 | 5.35 | -9.32% | 8,343 |
| May 27, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 9.26% | 768 |
| May 26, 2026 | 5.45 | 5.50 | 4.91 | 5.40 | 5.40 | -6.90% | 3,214 |
| May 22, 2026 | 5.84 | 5.84 | 5.21 | 5.80 | 5.80 | 0.87% | 1,811 |
| May 21, 2026 | 5.25 | 5.89 | 5.25 | 5.75 | 5.75 | 7.08% | 2,483 |
| May 20, 2026 | 5.25 | 5.72 | 5.25 | 5.37 | 5.37 | -0.56% | 857 |
| May 19, 2026 | 5.42 | 5.42 | 5.20 | 5.40 | 5.40 | -8.50% | 2,232 |
| May 18, 2026 | 5.80 | 6.05 | 5.28 | 5.90 | 5.90 | -0.98% | 2,556 |
| May 15, 2026 | 5.44 | 5.96 | 5.10 | 5.96 | 5.96 | 10.99% | 33,460 |
| May 14, 2026 | 5.49 | 5.49 | 5.34 | 5.37 | 5.37 | 3.87% | 3,139 |
| May 13, 2026 | 5.75 | 5.75 | 5.17 | 5.17 | 5.17 | -9.46% | 8,204 |
| May 12, 2026 | 5.40 | 5.81 | 5.30 | 5.71 | 5.71 | 0.18% | 13,747 |
| May 11, 2026 | 5.81 | 5.95 | 5.65 | 5.70 | 5.70 | -0.40% | 7,696 |
| May 8, 2026 | 6.00 | 6.00 | 5.30 | 5.72 | 5.72 | -4.62% | 10,249 |
| May 7, 2026 | 5.78 | 6.00 | 5.65 | 6.00 | 6.00 | -1.22% | 6,470 |
| May 6, 2026 | 6.45 | 6.45 | 5.67 | 6.07 | 6.07 | -6.56% | 5,433 |
| May 5, 2026 | 6.43 | 7.40 | 6.20 | 6.50 | 6.50 | 8.33% | 17,666 |
| May 4, 2026 | 5.55 | 6.00 | 5.32 | 6.00 | 6.00 | -3.45% | 16,598 |
| May 1, 2026 | 6.64 | 6.64 | 5.33 | 6.21 | 6.21 | -6.55% | 3,162 |
| Apr 30, 2026 | 6.79 | 6.79 | 5.71 | 6.65 | 6.65 | -6.07% | 7,543 |
| Apr 29, 2026 | 6.75 | 7.08 | 6.06 | 7.08 | 7.08 | 8.09% | 35,098 |
| Apr 28, 2026 | 7.90 | 7.90 | 5.85 | 6.55 | 6.55 | -17.61% | 32,927 |
| Apr 27, 2026 | 7.98 | 7.98 | 7.19 | 7.95 | 7.95 | -0.50% | 1,440 |
| Apr 24, 2026 | 8.00 | 8.00 | 7.97 | 7.99 | 7.99 | - | 783 |
| Apr 23, 2026 | 8.00 | 8.00 | 7.75 | 7.99 | 7.99 | -0.12% | 2,328 |
| Apr 22, 2026 | 8.70 | 8.70 | 7.63 | 8.00 | 8.00 | -7.51% | 4,086 |
| Apr 21, 2026 | 8.28 | 8.80 | 7.55 | 8.65 | 8.65 | -3.89% | 4,247 |
| Apr 20, 2026 | 8.64 | 9.55 | 6.01 | 9.00 | 9.00 | 6.13% | 5,043 |
| Apr 17, 2026 | 8.64 | 8.64 | 6.56 | 8.48 | 8.48 | 8.16% | 8,173 |
| Apr 16, 2026 | 7.68 | 8.00 | 7.36 | 7.84 | 7.84 | 4.26% | 1,337 |
| Apr 15, 2026 | 7.36 | 7.52 | 6.68 | 7.52 | 7.52 | 2.56% | 2,710 |
| Apr 14, 2026 | 6.97 | 7.33 | 6.40 | 7.33 | 7.33 | 5.16% | 1,634 |
| Apr 13, 2026 | 6.93 | 7.03 | 6.06 | 6.97 | 6.97 | 11.80% | 1,393 |
| Apr 10, 2026 | 6.38 | 6.38 | 5.56 | 6.24 | 6.24 | -15.19% | 2,137 |
| Apr 9, 2026 | 6.70 | 7.39 | 6.10 | 7.35 | 7.35 | 7.26% | 1,878 |
| Apr 8, 2026 | 7.04 | 7.04 | 6.68 | 6.86 | 6.86 | -1.86% | 334 |
| Apr 7, 2026 | 6.39 | 6.99 | 6.14 | 6.99 | 6.99 | 13.46% | 4,595 |
| Apr 6, 2026 | 5.95 | 6.40 | 5.81 | 6.16 | 6.16 | -0.19% | 700 |
| Apr 2, 2026 | 6.25 | 6.44 | 6.08 | 6.17 | 6.17 | -3.61% | 3,751 |